Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.35	18.64	18.26	18.41	984,702	-0.23(-1.23%)
Jan 30, 2014	18.28	18.95	18.14	18.64	559,172	+0.63(+3.50%)
Jan 29, 2014	18.08	18.36	17.94	18.01	468,701	-0.24(-1.32%)
Jan 28, 2014	18.03	18.30	17.95	18.25	521,164	+0.25(+1.39%)
Jan 27, 2014	18.00	18.08	17.46	18.00	1,042,435	-0.25(-1.37%)
Jan 24, 2014	19.65	19.65	18.18	18.25	1,156,552	-1.70(-8.52%)
Jan 23, 2014	17.80	20.37	17.80	19.95	2,508,735	+1.55(+8.42%)
Jan 22, 2014	17.99	18.53	17.80	18.40	1,600,157	-0.30(-1.60%)
Jan 21, 2014	19.34	19.40	18.64	18.70	586,279	-0.40(-2.09%)
Jan 17, 2014	19.32	19.10	19.10	19.10	436,300	-0.32(-1.65%)
Jan 16, 2014	19.13	19.50	19.13	19.42	294,703	+0.17(+0.88%)
Jan 15, 2014	18.90	19.45	18.90	19.25	578,589	+0.35(+1.85%)
Jan 14, 2014	18.91	19.00	18.25	18.90	519,883	+0.01(+0.05%)
Jan 13, 2014	20.25	20.70	18.77	18.89	1,162,101	-2.05(-9.79%)
Jan 10, 2014	20.93	21.03	20.62	20.94	202,598	+0.07(+0.34%)
Jan 09, 2014	20.76	21.02	20.68	20.87	305,668	+0.20(+0.97%)
Jan 08, 2014	20.53	20.87	20.34	20.67	371,129	+0.07(+0.34%)
Jan 07, 2014	20.05	20.63	20.05	20.60	287,316	+0.54(+2.69%)
Jan 06, 2014	20.90	20.90	20.05	20.06	410,967	-0.84(-4.02%)
Jan 03, 2014	20.75	21.07	20.58	20.90	252,018	+0.16(+0.77%)
Jan 02, 2014	21.04	21.04	20.62	20.74	362,603	-0.32(-1.52%)
Dec 31, 2013	21.13	21.06	21.06	21.06	344,300	-0.10(-0.47%)
Dec 30, 2013	21.18	21.35	21.11	21.16	431,190	-0.10(-0.47%)
Dec 27, 2013	21.22	21.40	21.06	21.26	272,036	+0.04(+0.19%)
Dec 26, 2013	21.21	21.23	20.97	21.22	568,341	+0.05(+0.24%)
Dec 24, 2013	21.14	21.36	21.01	21.17	165,052	+0.05(+0.24%)
Dec 23, 2013	20.70	21.21	20.37	21.12	399,900	+0.54(+2.62%)
Dec 20, 2013	20.64	20.99	20.29	20.58	1,034,053	-0.03(-0.15%)
Dec 19, 2013	21.07	21.15	20.60	20.61	381,099	-0.34(-1.62%)
Dec 18, 2013	20.85	21.13	20.58	20.95	377,898	+0.02(+0.10%)
Dec 17, 2013	20.93	20.99	20.64	20.93	394,748	+0.04(+0.19%)
Dec 16, 2013	20.84	21.00	20.64	20.89	300,082	+0.10(+0.48%)
Dec 13, 2013	21.11	21.40	20.76	20.79	410,525	-0.21(-1.00%)
Dec 12, 2013	20.89	21.25	20.66	21.00	705,916	+0.01(+0.05%)
Dec 11, 2013	21.48	21.62	20.88	20.99	390,089	-0.65(-3.00%)
Dec 10, 2013	21.89	22.22	21.44	21.64	458,630	-0.54(-2.43%)
Dec 09, 2013	22.09	22.32	21.87	22.18	414,308	+0.09(+0.41%)
Dec 06, 2013	22.38	22.51	21.88	22.09	0	-0.16(-0.72%)
Dec 05, 2013	22.38	22.44	22.12	22.25	0	-0.16(-0.71%)
Dec 04, 2013	22.37	22.58	22.12	22.41	0	+0.00(+0.00%)
Dec 03, 2013	22.07	22.49	22.07	22.41	660,610	+0.16(+0.72%)
Dec 02, 2013	23.31	23.34	22.24	22.25	641,077	-1.11(-4.75%)
Nov 29, 2013	23.37	23.44	23.28	23.36	0	+0.10(+0.43%)
Nov 27, 2013	23.08	23.26	23.01	23.26	0	+0.23(+1.00%)
Nov 26, 2013	23.06	23.16	22.86	23.03	0	+0.06(+0.26%)
Nov 25, 2013	22.65	23.02	22.56	22.97	366,533	+0.32(+1.41%)
Nov 22, 2013	22.62	22.79	22.39	22.65	0	+0.12(+0.53%)
Nov 21, 2013	22.05	22.60	22.00	22.53	447,520	-0.07(-0.31%)
Nov 20, 2013	22.69	22.93	22.51	22.60	0	-0.02(-0.09%)
Nov 19, 2013	22.65	22.81	22.43	22.62	283,599	-0.08(-0.35%)
Nov 18, 2013	23.24	23.24	22.65	22.70	0	-0.42(-1.82%)
Nov 15, 2013	22.78	23.20	22.64	23.12	0	+0.33(+1.45%)
Nov 14, 2013	22.84	23.00	22.75	22.79	241,497	-0.11(-0.48%)
Nov 13, 2013	23.04	23.37	22.87	22.90	0	-0.34(-1.46%)
Nov 12, 2013	23.26	23.35	23.00	23.24	0	-0.15(-0.64%)
Nov 11, 2013	23.45	23.66	23.23	23.39	0	-0.14(-0.59%)
Nov 08, 2013	23.04	23.56	23.00	23.53	0	+0.53(+2.30%)
Nov 07, 2013	23.56	23.80	22.99	23.00	292,703	-0.49(-2.09%)
Nov 06, 2013	24.11	24.13	23.48	23.49	476,692	-0.42(-1.76%)
Nov 05, 2013	23.40	24.00	23.14	23.91	796,782	+0.45(+1.92%)
Nov 04, 2013	23.40	23.86	23.23	23.46	421,410	+0.06(+0.26%)